3,759.00
-24(-0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,753 | 3,759 | 3,759 | 3,788 | 3,670 | 279,200 |
| January 13, 2026 | 3,845 | 3,783 | 3,783 | 3,856 | 3,783 | 140,700 |
| January 09, 2026 | 3,812 | 3,816 | 3,816 | 3,829 | 3,768 | 166,100 |
| January 08, 2026 | 3,844 | 3,824 | 3,824 | 3,859 | 3,823 | 155,700 |
| January 07, 2026 | 3,862 | 3,822 | 3,822 | 3,882 | 3,822 | 212,600 |
| January 06, 2026 | 3,864 | 3,899 | 3,899 | 3,930 | 3,864 | 162,100 |
| January 05, 2026 | 3,764 | 3,854 | 3,854 | 3,890 | 3,750 | 263,700 |
| December 30, 2025 | 3,776 | 3,729 | 3,729 | 3,776 | 3,729 | 112,900 |
| December 29, 2025 | 3,775 | 3,778 | 3,778 | 3,789 | 3,740 | 130,000 |
| December 26, 2025 | 3,850 | 3,775 | 3,775 | 3,860 | 3,748 | 136,300 |
| December 25, 2025 | 3,826 | 3,818 | 3,818 | 3,849 | 3,801 | 82,400 |
| December 24, 2025 | 3,800 | 3,793 | 3,793 | 3,825 | 3,774 | 125,300 |
| December 23, 2025 | 3,790 | 3,798 | 3,798 | 3,819 | 3,778 | 60,500 |
| December 22, 2025 | 3,853 | 3,768 | 3,768 | 3,863 | 3,749 | 160,700 |
| December 19, 2025 | 3,825 | 3,845 | 3,845 | 3,872 | 3,817 | 174,800 |
| December 18, 2025 | 3,886 | 3,825 | 3,825 | 3,927 | 3,825 | 137,000 |
| December 17, 2025 | 3,851 | 3,860 | 3,860 | 3,888 | 3,845 | 77,500 |
| December 16, 2025 | 3,925 | 3,850 | 3,850 | 3,950 | 3,850 | 137,000 |
| December 15, 2025 | 3,950 | 3,932 | 3,932 | 3,960 | 3,899 | 91,800 |
| December 12, 2025 | 3,870 | 3,930 | 3,930 | 3,950 | 3,870 | 150,000 |
| December 11, 2025 | 3,912 | 3,831 | 3,831 | 3,912 | 3,806 | 114,400 |
| December 10, 2025 | 3,871 | 3,868 | 3,868 | 3,910 | 3,868 | 128,000 |
| December 09, 2025 | 3,903 | 3,869 | 3,869 | 3,931 | 3,855 | 116,000 |
| December 08, 2025 | 3,894 | 3,917 | 3,917 | 3,959 | 3,890 | 136,200 |
| December 05, 2025 | 3,910 | 3,904 | 3,904 | 3,939 | 3,848 | 130,900 |
| December 04, 2025 | 3,856 | 3,882 | 3,882 | 3,882 | 3,825 | 141,900 |
| December 03, 2025 | 3,893 | 3,856 | 3,856 | 3,908 | 3,834 | 209,600 |
| December 02, 2025 | 3,914 | 3,861 | 3,861 | 3,947 | 3,859 | 180,900 |
| December 01, 2025 | 4,078 | 3,914 | 3,914 | 4,078 | 3,914 | 191,100 |
| November 28, 2025 | 4,092 | 4,083 | 4,083 | 4,116 | 4,061 | 167,000 |
| November 27, 2025 | 4,050 | 4,067 | 4,067 | 4,127 | 4,047 | 237,100 |
| November 26, 2025 | 4,030 | 4,088 | 4,088 | 4,098 | 4,021 | 223,800 |
| November 25, 2025 | 4,025 | 4,034 | 4,034 | 4,060 | 3,948 | 258,700 |
| November 21, 2025 | 3,910 | 3,981 | 3,981 | 3,981 | 3,900 | 208,600 |
| November 20, 2025 | 3,886 | 3,900 | 3,900 | 3,918 | 3,859 | 184,100 |
| November 19, 2025 | 3,794 | 3,860 | 3,860 | 3,920 | 3,794 | 301,400 |
| November 18, 2025 | 3,875 | 3,780 | 3,780 | 3,883 | 3,731 | 211,200 |
| November 17, 2025 | 3,785 | 3,835 | 3,835 | 3,855 | 3,745 | 171,300 |
| November 14, 2025 | 3,825 | 3,784 | 3,784 | 3,832 | 3,756 | 162,600 |
| November 13, 2025 | 3,810 | 3,847 | 3,847 | 3,876 | 3,807 | 185,600 |
| November 12, 2025 | 3,775 | 3,822 | 3,822 | 3,884 | 3,775 | 194,800 |
| November 11, 2025 | 3,752 | 3,759 | 3,759 | 3,809 | 3,723 | 220,300 |
| November 10, 2025 | 3,832 | 3,749 | 3,749 | 3,849 | 3,712 | 441,200 |
| November 07, 2025 | 3,940 | 3,845 | 3,845 | 3,950 | 3,832 | 423,800 |
| November 06, 2025 | 3,930 | 3,920 | 3,920 | 3,974 | 3,878 | 281,000 |
| November 05, 2025 | 3,982 | 3,951 | 3,951 | 4,001 | 3,875 | 304,800 |
| November 04, 2025 | 4,046 | 3,951 | 3,951 | 4,070 | 3,922 | 296,800 |
| October 31, 2025 | 3,967 | 4,046 | 4,046 | 4,065 | 3,957 | 270,000 |
| October 30, 2025 | 3,935 | 3,940 | 3,940 | 3,940 | 3,895 | 267,200 |
| October 29, 2025 | 3,975 | 3,900 | 3,900 | 3,980 | 3,900 | 243,100 |
| October 28, 2025 | 4,060 | 3,975 | 3,975 | 4,060 | 3,955 | 181,900 |
| October 27, 2025 | 4,005 | 4,065 | 4,065 | 4,075 | 4,000 | 256,500 |
| October 24, 2025 | 4,010 | 4,005 | 4,005 | 4,030 | 3,990 | 118,000 |
| October 23, 2025 | 4,070 | 4,035 | 4,035 | 4,115 | 4,025 | 129,200 |
| October 22, 2025 | 4,030 | 4,065 | 4,065 | 4,100 | 4,010 | 199,700 |
| October 21, 2025 | 4,015 | 4,015 | 4,015 | 4,040 | 3,985 | 155,100 |
| October 20, 2025 | 4,045 | 4,000 | 4,000 | 4,055 | 3,975 | 105,000 |
| October 17, 2025 | 3,975 | 3,995 | 3,995 | 4,010 | 3,935 | 136,200 |
| October 16, 2025 | 4,020 | 3,950 | 3,950 | 4,040 | 3,940 | 137,300 |
| October 15, 2025 | 3,985 | 4,015 | 4,015 | 4,045 | 3,985 | 174,400 |
